Sakthi Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.01	18.01	17.45	17.48	17.48	-3.00%	10,621
May 27, 2026	18.25	18.41	17.83	18.02	18.02	-0.72%	9,686
May 26, 2026	18.40	18.60	18.02	18.15	18.15	0.95%	29,042
May 25, 2026	17.01	18.00	17.01	17.98	17.98	1.93%	3,965
May 22, 2026	17.84	17.85	17.44	17.64	17.64	-0.79%	3,593
May 21, 2026	17.15	18.38	17.15	17.78	17.78	0.28%	4,824
May 20, 2026	17.65	18.69	17.65	17.73	17.73	0.45%	25,589
May 19, 2026	18.40	18.40	17.10	17.65	17.65	3.46%	4,430
May 18, 2026	17.53	17.65	17.00	17.06	17.06	-2.96%	4,116
May 15, 2026	18.25	18.39	17.00	17.58	17.58	-3.03%	10,528
May 14, 2026	17.83	18.25	17.61	18.13	18.13	-2.00%	20,982
May 13, 2026	17.80	19.15	17.80	18.50	18.50	2.66%	17,565
May 12, 2026	20.00	20.00	18.00	18.02	18.02	-3.38%	5,175
May 11, 2026	19.99	19.99	18.32	18.65	18.65	0.11%	4,225
May 8, 2026	21.90	21.90	18.60	18.63	18.63	-2.92%	8,350
May 7, 2026	19.00	19.72	19.00	19.19	19.19	-1.39%	8,090
May 6, 2026	20.50	20.50	19.22	19.46	19.46	-2.16%	7,469
May 5, 2026	21.30	21.30	19.37	19.89	19.89	2.53%	10,282
May 4, 2026	19.70	20.52	19.28	19.40	19.40	-0.97%	17,392
Apr 30, 2026	20.00	20.10	18.30	19.59	19.59	6.47%	34,005
Apr 29, 2026	18.00	18.57	17.70	18.40	18.40	1.88%	5,033
Apr 28, 2026	18.15	18.39	18.00	18.06	18.06	0.06%	1,742
Apr 27, 2026	18.40	18.48	18.05	18.05	18.05	1.40%	2,369
Apr 24, 2026	18.15	18.63	17.36	17.80	17.80	-4.86%	31,209
Apr 23, 2026	18.80	19.24	18.61	18.71	18.71	1.52%	13,947
Apr 22, 2026	18.76	18.76	17.61	18.43	18.43	0.22%	9,928
Apr 21, 2026	18.29	18.57	18.06	18.39	18.39	1.04%	8,018
Apr 20, 2026	17.97	18.51	17.91	18.20	18.20	-1.30%	7,084
Apr 17, 2026	18.60	18.72	18.19	18.44	18.44	0.71%	39,333
Apr 16, 2026	18.92	18.92	18.12	18.31	18.31	-1.29%	7,816
Apr 15, 2026	20.00	20.00	18.21	18.55	18.55	0.11%	10,961
Apr 13, 2026	16.50	19.00	16.50	18.53	18.53	11.49%	58,218
Apr 10, 2026	16.25	16.90	16.00	16.62	16.62	0.42%	12,286
Apr 9, 2026	16.45	16.67	16.20	16.55	16.55	1.41%	8,557
Apr 8, 2026	16.20	16.52	15.52	16.32	16.32	2.38%	16,750
Apr 7, 2026	15.85	16.29	15.80	15.94	15.94	1.85%	13,585
Apr 6, 2026	15.50	15.79	14.45	15.65	15.65	8.68%	52,698
Apr 2, 2026	14.28	14.51	14.00	14.40	14.40	-0.96%	12,827
Apr 1, 2026	14.36	14.75	14.36	14.54	14.54	2.04%	11,056
Mar 30, 2026	14.45	14.77	14.05	14.25	14.25	1.21%	26,178
Mar 27, 2026	15.59	15.59	14.00	14.08	14.08	-2.56%	57,724
Mar 25, 2026	14.72	14.78	14.30	14.45	14.45	0.56%	43,027
Mar 24, 2026	13.90	14.53	13.75	14.37	14.37	3.68%	12,748
Mar 23, 2026	14.71	14.71	13.55	13.86	13.86	-5.52%	4,247
Mar 20, 2026	14.54	15.24	14.25	14.67	14.67	3.60%	23,260
Mar 19, 2026	14.55	14.60	13.30	14.16	14.16	-3.15%	5,914
Mar 18, 2026	13.88	14.73	13.88	14.62	14.62	3.84%	7,738
Mar 17, 2026	13.92	14.50	13.71	14.08	14.08	1.15%	103,328
Mar 16, 2026	14.55	15.45	13.72	13.92	13.92	-6.33%	17,376
Mar 13, 2026	16.40	16.40	14.56	14.86	14.86	-1.91%	3,114